The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.70

-0.38

(-1.18%)

At close: 04:00PM EST

31.71

+0.01

(+0.03%)

After hours:

06:22PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	32.02	32.14	31.43	31.70	31.70	5,668,800
03 Feb 2023	32.26	32.44	32.00	32.08	32.08	7,436,800
02 Feb 2023	31.91	32.26	31.48	32.21	32.21	8,034,400
01 Feb 2023	31.89	32.17	31.50	31.86	31.86	10,077,300
31 Jan 2023	31.22	32.24	31.07	32.24	32.24	11,984,600
30 Jan 2023	31.30	31.72	31.01	31.03	31.03	6,201,800
27 Jan 2023	31.36	31.70	31.31	31.51	31.51	6,375,600
26 Jan 2023	31.64	31.68	31.10	31.43	31.43	7,382,800
25 Jan 2023	31.22	31.41	30.51	31.40	31.40	7,189,500
24 Jan 2023	31.53	34.80	31.00	31.44	31.44	6,451,300
23 Jan 2023	31.66	31.94	31.51	31.68	31.68	8,740,400
20 Jan 2023	31.95	32.06	31.37	31.46	31.46	7,366,500
19 Jan 2023	31.55	32.25	31.50	31.93	31.93	7,480,800
18 Jan 2023	32.80	32.91	31.59	31.68	31.68	7,924,100
17 Jan 2023	32.96	33.08	32.66	32.78	32.78	5,565,800
13 Jan 2023	32.88	32.97	32.39	32.81	32.81	4,659,700
12 Jan 2023	32.67	33.06	32.50	32.96	32.96	6,560,800
11 Jan 2023	32.47	32.57	32.22	32.43	32.43	6,675,100
10 Jan 2023	32.82	32.95	31.94	32.14	32.14	6,282,200
09 Jan 2023	32.93	33.07	32.55	32.63	32.63	6,715,100
06 Jan 2023	32.38	32.92	32.26	32.56	32.56	6,347,300
05 Jan 2023	32.20	32.30	31.94	32.02	32.02	6,009,300
04 Jan 2023	31.84	32.53	31.72	32.35	32.35	5,761,600
03 Jan 2023	32.71	32.72	31.71	32.15	32.15	5,544,600
30 Dec 2022	32.85	33.03	32.65	32.90	32.90	3,479,200
29 Dec 2022	32.65	33.08	32.59	32.97	32.97	3,551,500
28 Dec 2022	33.34	33.51	32.58	32.72	32.72	3,688,200
27 Dec 2022	33.39	33.54	33.17	33.41	33.41	4,938,100
23 Dec 2022	32.67	33.41	32.60	33.32	33.32	5,307,500
22 Dec 2022	32.93	32.94	32.00	32.57	32.57	4,830,000
21 Dec 2022	32.83	33.15	32.58	32.97	32.97	5,515,900
20 Dec 2022	32.11	32.49	31.97	32.35	32.35	5,047,100
19 Dec 2022	32.50	32.59	31.87	32.07	32.07	4,805,800
16 Dec 2022	32.79	32.89	31.81	32.35	32.35	15,936,800
15 Dec 2022	33.47	33.64	33.12	33.50	33.50	6,735,600
14 Dec 2022	33.86	34.19	33.33	33.72	33.72	4,883,800
13 Dec 2022	33.78	34.03	33.42	33.79	33.79	8,547,800
12 Dec 2022	32.72	33.20	32.40	33.19	33.19	5,708,600
09 Dec 2022	32.83	33.23	32.58	32.59	32.59	5,991,400
08 Dec 2022	33.75	33.87	32.51	32.91	32.91	7,624,600
08 Dec 2022	0.425 Dividend
07 Dec 2022	33.53	34.22	33.51	33.79	33.37	9,084,600
06 Dec 2022	34.01	34.28	33.12	33.47	33.05	6,560,100
05 Dec 2022	35.16	35.22	33.93	34.17	33.74	6,331,700
02 Dec 2022	34.56	34.98	34.45	34.96	34.52	6,715,200
01 Dec 2022	35.06	35.46	34.77	34.92	34.48	6,139,700
30 Nov 2022	34.61	34.85	34.25	34.70	34.26	12,459,400
29 Nov 2022	33.76	34.48	33.72	34.32	33.89	6,392,000
28 Nov 2022	33.33	33.63	33.19	33.48	33.06	5,807,500
25 Nov 2022	33.94	34.15	33.81	33.90	33.47	2,108,100
23 Nov 2022	33.90	34.10	33.55	33.83	33.40	4,032,400
22 Nov 2022	33.55	34.31	33.37	34.21	33.78	6,366,200
21 Nov 2022	32.96	33.19	32.34	33.15	32.73	6,415,100
18 Nov 2022	32.88	33.46	32.74	33.40	32.98	8,510,300
17 Nov 2022	33.37	33.51	32.59	33.10	32.68	7,848,100
16 Nov 2022	33.70	33.88	33.47	33.77	33.35	4,642,700
15 Nov 2022	34.06	34.21	33.72	33.90	33.47	4,467,700
14 Nov 2022	34.08	34.53	33.76	33.77	33.35	5,136,800
11 Nov 2022	34.06	34.24	33.56	34.08	33.65	5,767,700
10 Nov 2022	33.32	33.65	33.02	33.62	33.20	9,389,200
09 Nov 2022	33.80	33.82	32.59	32.67	32.26	5,655,700
08 Nov 2022	33.87	34.12	33.53	33.96	33.53	4,776,900
07 Nov 2022	33.67	34.07	33.49	33.84	33.41	5,816,400
04 Nov 2022	33.72	33.83	33.09	33.54	33.12	5,524,100
03 Nov 2022	32.88	33.35	32.58	33.15	32.73	6,386,400
02 Nov 2022	33.44	33.75	32.98	33.04	32.62	7,056,100
01 Nov 2022	33.28	33.84	33.07	33.44	33.02	7,498,500
31 Oct 2022	32.53	33.15	32.45	32.73	32.32	10,473,300
28 Oct 2022	32.84	32.89	32.22	32.67	32.26	6,079,600
27 Oct 2022	32.61	32.87	32.42	32.50	32.09	5,166,100
26 Oct 2022	32.08	32.34	31.87	32.15	31.75	5,633,700
25 Oct 2022	31.00	31.88	30.93	31.85	31.45	5,810,000
24 Oct 2022	31.66	31.66	30.98	31.10	30.71	5,646,900
21 Oct 2022	30.97	31.76	30.69	31.52	31.12	8,867,500
20 Oct 2022	31.24	31.24	30.56	30.90	30.51	9,037,800
19 Oct 2022	30.41	31.09	30.32	30.88	30.49	5,948,600
18 Oct 2022	30.19	30.74	30.08	30.44	30.06	6,239,900
17 Oct 2022	29.82	30.30	29.68	29.96	29.58	6,089,000
14 Oct 2022	30.43	30.68	29.38	29.41	29.04	6,948,300
13 Oct 2022	28.97	30.55	28.96	30.41	30.03	8,315,100
12 Oct 2022	29.58	29.68	29.22	29.36	28.99	6,608,500
11 Oct 2022	29.21	30.19	29.04	29.75	29.38	7,521,900
10 Oct 2022	29.90	30.23	29.23	29.35	28.98	5,571,500
07 Oct 2022	30.10	30.22	29.51	29.79	29.42	7,169,200
06 Oct 2022	30.17	30.59	29.98	30.11	29.73	5,950,400
05 Oct 2022	30.55	30.82	29.97	30.46	30.08	7,109,000
04 Oct 2022	29.92	30.73	29.78	30.71	30.32	6,496,800
03 Oct 2022	29.51	29.69	29.28	29.43	29.06	7,637,200
30 Sept 2022	28.79	28.92	28.54	28.63	28.27	10,985,700
29 Sept 2022	29.09	29.31	28.45	28.96	28.60	9,026,600
28 Sept 2022	28.67	29.51	28.48	29.41	29.04	7,915,000
27 Sept 2022	28.96	29.12	28.30	28.54	28.18	7,283,700
26 Sept 2022	28.95	29.14	28.36	28.42	28.06	9,044,900
23 Sept 2022	30.35	30.36	28.82	29.15	28.78	11,183,000
22 Sept 2022	31.84	31.84	31.15	31.16	30.77	4,907,800
21 Sept 2022	32.25	32.46	31.47	31.47	31.07	8,149,400
20 Sept 2022	31.89	32.00	31.35	31.83	31.43	6,232,400
19 Sept 2022	31.10	32.07	30.96	32.06	31.66	7,489,500
16 Sept 2022	32.62	32.65	31.32	31.69	31.29	15,579,900
15 Sept 2022	32.98	33.20	32.72	32.83	32.42	6,061,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6311+0.0005(+0.08%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.27+1.16(+1.57%)

GOLD1,879.90+0.40(+0.02%)

The Williams Companies, Inc. (WMB)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6311
+0.0005(+0.08%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.27
+1.16(+1.57%)

GOLD
1,879.90
+0.40(+0.02%)